Ginebra San Miguel Inc. (PSE:GSMI)
Philippines · Delayed Price · Currency is PHP 279.40
+1.40 (0.50%)
At close: May 8, 2026
Ginebra San Miguel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 280.80 | 281.80 | 278.20 | 279.40 | 279.40 | 0.50% | 10,420 |
| May 7, 2026 | 278.00 | 281.60 | 277.00 | 278.00 | 278.00 | - | 113,800 |
| May 6, 2026 | 280.00 | 282.80 | 278.00 | 278.00 | 278.00 | -1.77% | 27,770 |
| May 5, 2026 | 277.00 | 283.00 | 277.00 | 283.00 | 283.00 | - | 4,110 |
| May 4, 2026 | 276.60 | 283.00 | 276.00 | 283.00 | 283.00 | 2.31% | 15,790 |
| Apr 30, 2026 | 267.40 | 277.00 | 267.40 | 276.60 | 276.60 | 3.44% | 13,360 |
| Apr 29, 2026 | 270.80 | 272.00 | 267.20 | 267.40 | 267.40 | 0.15% | 9,580 |
| Apr 28, 2026 | 272.00 | 272.20 | 267.00 | 267.00 | 267.00 | -1.84% | 14,810 |
| Apr 27, 2026 | 273.40 | 273.40 | 270.40 | 272.00 | 272.00 | -0.51% | 3,690 |
| Apr 24, 2026 | 275.20 | 275.20 | 271.80 | 273.40 | 273.40 | -0.22% | 104,130 |
| Apr 23, 2026 | 274.00 | 274.00 | 273.20 | 274.00 | 274.00 | 0.37% | 2,090 |
| Apr 22, 2026 | 274.80 | 274.80 | 273.00 | 273.00 | 273.00 | -0.66% | 113,570 |
| Apr 21, 2026 | 273.20 | 274.80 | 271.40 | 274.80 | 274.80 | 0.66% | 104,410 |
| Apr 20, 2026 | 274.20 | 275.20 | 272.80 | 273.00 | 273.00 | -0.73% | 85,800 |
| Apr 17, 2026 | 274.00 | 275.80 | 272.00 | 275.00 | 275.00 | 1.48% | 15,880 |
| Apr 16, 2026 | 272.80 | 276.00 | 271.00 | 271.00 | 271.00 | -0.29% | 85,620 |
| Apr 15, 2026 | 270.60 | 274.00 | 270.60 | 271.80 | 271.80 | 0.97% | 11,810 |
| Apr 14, 2026 | 268.00 | 272.00 | 268.00 | 269.20 | 269.20 | 0.75% | 5,860 |
| Apr 13, 2026 | 270.00 | 271.00 | 267.20 | 267.20 | 267.20 | -1.04% | 26,580 |
| Apr 10, 2026 | 272.80 | 273.80 | 269.40 | 270.00 | 270.00 | - | 51,520 |
| Apr 8, 2026 | 274.00 | 274.00 | 269.80 | 270.00 | 270.00 | -0.74% | 68,660 |
| Apr 7, 2026 | 279.00 | 280.00 | 271.80 | 272.00 | 272.00 | -0.37% | 20,780 |
| Apr 6, 2026 | 273.80 | 275.00 | 272.00 | 273.00 | 273.00 | -0.22% | 19,340 |
| Apr 1, 2026 | 275.60 | 276.00 | 273.60 | 273.60 | 273.60 | -0.73% | 31,360 |
| Mar 31, 2026 | 280.00 | 280.00 | 274.00 | 275.60 | 275.60 | 0.66% | 5,880 |
| Mar 30, 2026 | 278.00 | 280.00 | 273.80 | 273.80 | 273.80 | -2.56% | 13,960 |
| Mar 27, 2026 | 277.00 | 281.00 | 276.80 | 281.00 | 281.00 | 1.15% | 1,720 |
| Mar 26, 2026 | 277.80 | 281.80 | 277.00 | 277.80 | 277.80 | - | 7,160 |
| Mar 25, 2026 | 278.00 | 285.00 | 277.80 | 277.80 | 277.80 | - | 20,650 |
| Mar 24, 2026 | 278.80 | 279.20 | 277.80 | 277.80 | 277.80 | -0.36% | 8,000 |
| Mar 23, 2026 | 280.60 | 280.60 | 275.00 | 278.80 | 278.80 | -0.92% | 9,810 |
| Mar 19, 2026 | 283.00 | 287.00 | 278.00 | 281.40 | 281.40 | -0.57% | 4,610 |
| Mar 18, 2026 | 285.00 | 287.00 | 282.80 | 283.00 | 279.00 | - | 30,330 |
| Mar 17, 2026 | 284.80 | 286.00 | 283.00 | 283.00 | 279.00 | -0.63% | 63,170 |
| Mar 16, 2026 | 283.60 | 284.80 | 283.60 | 284.80 | 280.77 | 0.42% | 40,780 |
| Mar 13, 2026 | 283.00 | 284.00 | 283.00 | 283.60 | 279.59 | 0.21% | 64,760 |
| Mar 12, 2026 | 283.80 | 283.80 | 282.20 | 283.00 | 279.00 | -0.35% | 10,970 |
| Mar 11, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 279.99 | -0.35% | 76,600 |
| Mar 10, 2026 | 282.20 | 285.00 | 280.00 | 285.00 | 280.97 | 0.07% | 25,770 |
| Mar 9, 2026 | 280.00 | 285.00 | 278.00 | 284.80 | 280.77 | -0.90% | 20,680 |
| Mar 6, 2026 | 288.00 | 290.00 | 285.00 | 287.40 | 283.34 | -0.21% | 10,400 |
| Mar 5, 2026 | 286.80 | 291.00 | 286.80 | 288.00 | 283.93 | 0.35% | 6,740 |
| Mar 4, 2026 | 289.00 | 291.80 | 283.40 | 287.00 | 282.94 | -0.62% | 9,390 |
| Mar 3, 2026 | 292.00 | 292.00 | 288.40 | 288.80 | 284.72 | -0.76% | 2,160 |
| Mar 2, 2026 | 291.40 | 291.40 | 287.80 | 291.00 | 286.89 | -0.89% | 2,540 |
| Feb 27, 2026 | 290.00 | 294.00 | 290.00 | 293.60 | 289.45 | 1.24% | 590 |
| Feb 26, 2026 | 293.80 | 294.00 | 290.00 | 290.00 | 285.90 | -1.36% | 15,700 |
| Feb 25, 2026 | 294.00 | 294.00 | 292.00 | 294.00 | 289.84 | 0.14% | 2,570 |
| Feb 24, 2026 | 291.00 | 293.60 | 288.00 | 293.60 | 289.45 | 0.55% | 4,630 |
| Feb 23, 2026 | 290.00 | 292.00 | 289.00 | 292.00 | 287.87 | 0.69% | 19,480 |